California Muni Bond Ishares ETF (NY: CMF )

62.24 USD -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.17 61.31 61.17 61.28 74,670 +0.06(+0.10%)
Sep 27, 2019 61.20 61.27 61.18 61.22 31,100 -0.03(-0.05%)
Sep 26, 2019 61.37 61.37 61.19 61.25 47,314 -0.05(-0.08%)
Sep 25, 2019 61.36 61.36 61.20 61.30 89,639 +0.17(+0.28%)
Sep 24, 2019 61.22 61.32 61.07 61.13 150,230 +0.04(+0.07%)
Sep 23, 2019 61.19 61.27 61.09 61.09 88,817 +0.00(+0.00%)
Sep 20, 2019 61.08 61.21 61.01 61.09 74,300 +0.12(+0.20%)
Sep 19, 2019 60.92 61.06 60.76 60.97 120,465 +0.14(+0.23%)
Sep 18, 2019 60.90 60.98 60.81 60.83 90,709 -0.01(-0.02%)
Sep 17, 2019 60.80 60.84 60.76 60.84 74,050 -0.01(-0.02%)
Sep 16, 2019 60.88 60.88 60.75 60.85 58,385 -0.08(-0.13%)
Sep 13, 2019 61.00 61.04 60.88 60.93 122,000 -0.17(-0.28%)
Sep 12, 2019 61.20 61.21 61.06 61.10 116,033 -0.17(-0.28%)
Sep 11, 2019 61.25 61.29 61.16 61.27 92,994 -0.11(-0.18%)
Sep 10, 2019 61.44 61.44 61.33 61.38 137,398 -0.04(-0.06%)
Sep 09, 2019 61.49 61.49 61.39 61.42 81,749 -0.19(-0.30%)
Sep 06, 2019 61.63 61.65 61.58 61.60 57,500 +0.04(+0.07%)
Sep 05, 2019 61.73 61.74 61.54 61.56 101,673 -0.27(-0.44%)
Sep 04, 2019 61.84 61.85 61.77 61.83 62,840 +0.06(+0.10%)
Sep 03, 2019 61.79 61.82 61.70 61.77 58,995 -0.10(-0.15%)
Aug 30, 2019 61.92 61.93 61.83 61.87 249,600 -0.07(-0.12%)
Aug 29, 2019 61.92 62.04 61.86 61.94 307,592 +0.03(+0.05%)
Aug 28, 2019 61.93 61.93 61.87 61.91 102,873 +0.07(+0.11%)
Aug 27, 2019 61.76 61.85 61.76 61.85 65,286 +0.06(+0.10%)
Aug 26, 2019 61.75 61.82 61.75 61.78 60,727 -0.04(-0.06%)
Aug 23, 2019 61.72 61.82 61.72 61.82 44,800 +0.05(+0.08%)
Aug 22, 2019 61.78 61.79 61.74 61.77 60,726 -0.02(-0.03%)
Aug 21, 2019 61.71 61.85 61.71 61.79 80,209 -0.05(-0.08%)
Aug 20, 2019 61.84 61.91 61.83 61.84 95,397 +0.00(+0.00%)
Aug 19, 2019 61.82 61.85 61.77 61.84 81,398 -0.05(-0.07%)
Aug 16, 2019 61.93 61.95 61.83 61.89 141,900 -0.10(-0.17%)
Aug 15, 2019 61.88 62.00 61.85 61.99 109,337 +0.14(+0.23%)
Aug 14, 2019 61.85 61.89 61.80 61.85 59,777 +0.17(+0.28%)
Aug 13, 2019 61.70 61.71 61.58 61.68 64,818 -0.03(-0.05%)
Aug 12, 2019 61.61 61.72 61.61 61.71 37,406 +0.19(+0.31%)
Aug 09, 2019 61.53 61.62 61.52 61.52 101,500 -0.07(-0.11%)
Aug 08, 2019 61.70 61.70 61.47 61.59 79,595 +0.07(+0.11%)
Aug 07, 2019 61.59 61.62 61.50 61.52 85,060 +0.14(+0.23%)
Aug 06, 2019 61.28 61.40 61.28 61.38 62,148 +0.01(+0.02%)
Aug 05, 2019 61.23 61.42 61.23 61.37 61,622 +0.20(+0.34%)
Aug 02, 2019 61.13 61.25 61.12 61.17 232,700 +0.05(+0.07%)
Aug 01, 2019 60.91 61.16 60.89 61.12 67,691 +0.12(+0.20%)
Jul 31, 2019 60.97 61.02 60.96 61.00 82,769 +0.04(+0.07%)
Jul 30, 2019 60.92 61.00 60.92 60.96 73,867 +0.01(+0.02%)
Jul 29, 2019 60.94 61.00 60.93 60.95 62,718 -0.04(-0.07%)
Jul 26, 2019 60.93 60.99 60.90 60.99 80,800 +0.06(+0.10%)
Jul 25, 2019 60.98 60.98 60.91 60.93 52,128 +0.00(+0.00%)
Jul 24, 2019 60.97 60.98 60.90 60.93 58,321 +0.08(+0.14%)
Jul 23, 2019 60.83 60.89 60.82 60.85 64,753 -0.04(-0.07%)
Jul 22, 2019 60.90 60.90 60.85 60.89 62,591 +0.02(+0.03%)
Jul 19, 2019 60.94 60.96 60.85 60.87 48,800 -0.04(-0.07%)
Jul 18, 2019 60.76 60.92 60.76 60.91 99,666 +0.09(+0.15%)
Jul 17, 2019 60.81 60.83 60.75 60.82 64,580 +0.04(+0.07%)
Jul 16, 2019 60.73 60.80 60.72 60.78 78,297 +0.00(+0.00%)
Jul 15, 2019 60.71 60.78 60.71 60.78 49,831 +0.01(+0.02%)
Jul 12, 2019 60.76 60.77 60.70 60.76 50,400 +0.08(+0.14%)
Jul 11, 2019 60.77 60.77 60.63 60.68 101,542 -0.06(-0.11%)
Jul 10, 2019 60.71 60.76 60.71 60.74 58,691 +0.04(+0.07%)
Jul 09, 2019 60.68 60.74 60.65 60.70 39,535 +0.07(+0.12%)
Jul 08, 2019 60.62 60.66 60.58 60.63 81,998 +0.06(+0.09%)
Jul 05, 2019 60.63 60.63 60.54 60.57 44,900 -0.10(-0.16%)
Jul 03, 2019 60.60 60.70 60.58 60.67 30,900 +0.03(+0.05%)
Jul 02, 2019 60.51 60.65 60.51 60.64 82,494 +0.15(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.